Australia markets closed

Vir Biotechnology, Inc. (VIR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.18+5.51 (+13.89%)
At close: 4:00PM EST

45.11 -0.07 (-0.15%)
After hours: 5:12PM EST

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210305C000300002021-03-05 2:21PM EST30.0017.4312.9017.40+8.13+87.42%--977.34%
VIR210305C000350002021-03-05 3:40PM EST35.009.627.4013.30-3.18-24.84%7-314.06%
VIR210305C000400002021-03-05 3:12PM EST40.004.402.956.30+2.70+158.82%41-341.80%
VIR210305C000450002021-03-05 3:58PM EST45.000.100.000.50-0.40-80.00%8511342.97%
VIR210305C000500002021-03-04 2:27PM EST50.000.100.000.100.00---113.28%
VIR210305C000550002021-03-03 2:19PM EST55.001.500.004.200.00-28550.39%
VIR210305C000570002021-03-02 3:04PM EST57.001.51-9.40-4.87-76.33%121,400.98%
VIR210305C000580002021-03-03 9:52AM EST58.001.150.001.050.00-12383.59%
VIR210305C000590002021-03-05 1:29PM EST59.000.05-8.50-5.85-99.15%--1,356.45%
VIR210305C000600002021-03-03 2:46PM EST60.000.100.001.000.00-5455413.67%
VIR210305C000610002021-03-05 2:56PM EST61.000.05-0.20-0.38-88.37%--348.83%
VIR210305C000625002021-03-01 3:27PM EST62.508.27-10.000.00---1,597.46%
VIR210305C000630002021-03-05 12:24PM EST63.000.010.002.80-0.29-96.67%214625.39%
VIR210305C000640002021-03-05 10:03AM EST64.000.050.0010.00-5.05-99.02%331,092.58%
VIR210305C000650002021-03-04 3:39PM EST65.005.150.009.500.00-2341,084.77%
VIR210305C000660002021-03-03 1:43PM EST66.000.200.006.600.00-33934.77%
VIR210305C000665002021-03-04 1:11PM EST66.500.500.009.600.00-1201,119.92%
VIR210305C000670002021-03-03 9:44AM EST67.000.10-9.900.00---1,681.45%
VIR210305C000675002021-03-01 3:50PM EST67.505.50-3.600.00---999.02%
VIR210305C000680002021-03-03 2:19PM EST68.000.050.009.60-0.18-78.26%141,148.44%
VIR210305C000685002021-02-16 3:07PM EST68.5013.000.009.900.00-101,174.80%
VIR210305C000690002021-03-04 11:50AM EST69.000.050.003.70-0.10-66.67%10795.70%
VIR210305C000700002021-03-04 1:41PM EST70.000.150.000.100.00-1193375.00%
VIR210305C000710002021-03-04 9:38AM EST71.002.050.009.20+1.80+720.00%201,179.30%
VIR210305C000720002021-03-02 10:13AM EST72.000.100.009.70-1.60-94.12%1401,225.20%
VIR210305C000725002021-03-05 10:59AM EST72.500.100.009.90-1.40-93.33%101,245.12%
VIR210305C000730002021-03-04 10:14AM EST73.000.100.0010.000.00-501,259.38%
VIR210305C000740002021-03-02 3:20PM EST74.002.450.002.000.00-10727.73%
VIR210305C000750002021-03-05 3:56PM EST75.000.050.002.00-0.14-73.68%20741.02%
VIR210305C000760002021-02-19 3:58PM EST76.0013.040.009.200.00-601,260.94%
VIR210305C000775002021-02-25 3:12PM EST77.502.800.0010.000.00-2111,330.86%
VIR210305C000780002021-03-01 1:05PM EST78.001.00-8.500.00---1,725.78%
VIR210305C000785002021-03-01 1:07PM EST78.501.85-10.000.00--11,893.36%
VIR210305C000790002021-02-24 1:08PM EST79.003.800.009.200.00--01,306.25%
VIR210305C000800002021-03-03 10:23AM EST80.000.100.000.050.00-15180431.25%
VIR210305C000810002021-02-16 2:58PM EST81.0010.400.000.100.00--13478.13%
VIR210305C000820002021-02-18 9:59AM EST82.0013.300.000.950.00--0698.44%
VIR210305C000830002021-02-22 12:18PM EST83.007.500.003.900.00-101,008.01%
VIR210305C000850002021-03-03 10:10AM EST85.000.200.000.400.00-220623.44%
VIR210305C000900002021-02-19 3:49PM EST90.006.730.009.900.00-221,494.34%
VIR210305C000950002021-03-03 3:44PM EST95.000.250.009.900.00-131,552.73%
VIR210305C000960002021-02-22 1:50PM EST96.004.100.009.900.00-231,563.87%
VIR210305C000965002021-02-23 12:31PM EST96.505.220.009.900.00-101,569.53%
VIR210305C000975002021-02-23 12:31PM EST97.505.170.009.900.00-101,580.47%
VIR210305C000980002021-02-03 1:37PM EST98.009.710.000.300.00--0700.00%
VIR210305C001000002021-03-01 1:35PM EST100.000.750.009.900.00-341,607.03%
VIR210305C001060002021-02-18 1:35PM EST106.004.000.009.900.00--31,667.38%
VIR210305C001080002021-02-19 10:11AM EST108.004.100.009.900.00-101,686.33%
VIR210305C001130002021-03-04 11:29AM EST113.000.050.000.050.00-10650.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
VIR210305P000250002021-03-04 2:29PM EST25.000.01-0.05-0.01-50.00%--523.44%
VIR210305P000300002021-03-05 11:38AM EST30.000.04-0.05-0.01-20.00%2-376.56%
VIR210305P000350002021-03-05 3:35PM EST35.000.040.000.05-0.26-86.67%14249225.00%
VIR210305P000400002021-03-05 2:01PM EST40.000.050.001.20-2.44-97.99%857262.50%
VIR210305P000450002021-03-05 3:58PM EST45.000.150.001.95-8.28-98.22%33334112.89%
VIR210305P000500002021-03-05 3:30PM EST50.005.403.608.80-9.07-62.68%165329326.17%
VIR210305P000550002021-03-04 10:00AM EST55.0023.006.9013.000.00-325230.47%
VIR210305P000570002021-03-03 9:30AM EST57.0016.009.0015.200.00--20309.77%
VIR210305P000580002021-03-02 11:18AM EST58.003.0010.5015.700.00--3326.56%
VIR210305P000585002021-03-01 2:39PM EST58.5019.5010.8016.30+17.21+751.53%3-320.31%
VIR210305P000590002021-03-02 3:23PM EST59.007.0011.7016.700.00-558369.14%
VIR210305P000600002021-03-04 10:13AM EST60.0019.4513.4019.00-6.55-25.19%40494565.63%
VIR210305P000610002021-03-02 10:41AM EST61.005.0012.8019.700.00-15414.06%
VIR210305P000620002021-02-24 10:52AM EST62.006.4014.4020.200.00--2442.19%
VIR210305P000630002021-03-03 9:40AM EST63.0025.4014.8021.200.00-10369.53%
VIR210305P000640002021-03-03 9:35AM EST64.0022.8016.3021.900.00-20418.75%
VIR210305P000650002021-03-04 3:59PM EST65.0026.5718.9022.600.00-113582.03%
VIR210305P000685002021-02-23 9:30AM EST68.508.0020.8027.400.00--0606.64%
VIR210305P000690002021-02-25 10:16AM EST69.005.7021.9026.900.00-50569.92%
VIR210305P000700002021-03-03 9:44AM EST70.0032.1222.0028.600.00-1042558.59%
VIR210305P000720002021-02-19 10:47AM EST72.0010.1224.6029.800.00-50555.47%
VIR210305P000730002021-02-22 3:26PM EST73.0011.0025.2031.000.00-1012534.38%
VIR210305P000740002021-02-24 11:34AM EST74.0013.6626.9031.600.00-50594.92%
VIR210305P000750002021-02-26 3:38PM EST75.0013.6026.8033.900.00-11635.16%
VIR210305P000760002021-03-01 1:17PM EST76.0013.7027.6034.900.00-110618.75%
VIR210305P000790002021-03-01 1:17PM EST79.0016.2532.1036.200.00-10618.75%
VIR210305P001150002021-02-02 9:43AM EST115.0057.5067.9074.200.00-551,181.25%